Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.411 9.478 9.293 9.404 331,327 -0.01(-0.08%)
Oct 30, 2019 9.389 9.471 9.204 9.411 234,688 +0.04(+0.48%)
Oct 29, 2019 9.285 9.396 9.233 9.367 190,652 +0.00(+0.00%)
Oct 28, 2019 9.404 9.582 9.300 9.367 178,488 +0.04(+0.48%)
Oct 25, 2019 8.981 9.359 8.981 9.322 217,360 +0.33(+3.63%)
Oct 24, 2019 9.270 9.270 8.870 8.996 155,625 -0.16(-1.78%)
Oct 23, 2019 9.122 9.166 8.907 9.159 185,772 +0.11(+1.23%)
Oct 22, 2019 8.825 9.122 8.759 9.048 162,834 +0.19(+2.09%)
Oct 21, 2019 8.825 8.966 8.766 8.862 178,087 +0.15(+1.70%)
Oct 18, 2019 8.603 8.862 8.603 8.714 177,448 +0.07(+0.77%)
Oct 17, 2019 8.677 8.707 8.529 8.647 157,810 +0.07(+0.87%)
Oct 16, 2019 8.655 8.877 8.514 8.573 202,041 -0.13(-1.53%)
Oct 15, 2019 8.633 8.825 8.588 8.707 126,172 +0.04(+0.51%)
Oct 14, 2019 8.751 8.788 8.625 8.662 139,246 -0.19(-2.18%)
Oct 11, 2019 8.759 9.085 8.759 8.855 224,506 +0.27(+3.11%)
Oct 10, 2019 8.551 8.722 8.510 8.588 182,236 +0.12(+1.40%)
Oct 09, 2019 8.403 8.544 8.366 8.469 198,883 +0.14(+1.69%)
Oct 08, 2019 8.440 8.492 8.321 8.328 255,305 -0.24(-2.77%)
Oct 07, 2019 8.573 8.751 8.551 8.566 371,992 -0.13(-1.53%)
Oct 04, 2019 8.633 8.781 8.499 8.699 353,682 -0.02(-0.26%)
Oct 03, 2019 8.692 8.759 8.558 8.722 294,597 +0.00(+0.00%)
Oct 02, 2019 8.647 8.833 8.536 8.722 288,660 -0.07(-0.84%)
Oct 01, 2019 9.263 9.389 8.744 8.796 207,596 -0.38(-4.12%)
Sep 30, 2019 9.040 9.211 8.922 9.174 192,010 +0.11(+1.23%)
Sep 27, 2019 8.796 9.137 8.722 9.063 289,094 +0.30(+3.47%)
Sep 26, 2019 8.951 8.966 8.744 8.759 469,076 -0.22(-2.48%)
Sep 25, 2019 8.877 9.100 8.877 8.981 291,950 +0.06(+0.67%)
Sep 24, 2019 9.270 9.270 8.855 8.922 283,741 -0.33(-3.61%)
Sep 23, 2019 9.100 9.337 9.055 9.255 227,453 +0.03(+0.32%)
Sep 20, 2019 9.204 9.330 9.129 9.226 334,805 +0.02(+0.24%)
Sep 19, 2019 9.040 9.400 9.040 9.204 217,855 +0.12(+1.31%)
Sep 18, 2019 9.374 9.374 8.974 9.085 344,103 -0.33(-3.54%)
Sep 17, 2019 9.433 9.508 9.211 9.419 423,677 -0.07(-0.78%)
Sep 16, 2019 9.426 9.586 9.367 9.493 291,924 +0.10(+1.03%)
Sep 13, 2019 9.545 9.589 9.293 9.396 233,541 -0.02(-0.24%)
Sep 12, 2019 9.367 9.567 9.144 9.419 428,845 +0.05(+0.55%)
Sep 11, 2019 9.181 9.448 8.996 9.367 415,582 +0.24(+2.60%)
Sep 10, 2019 8.833 9.159 8.833 9.129 358,407 +0.27(+3.10%)
Sep 09, 2019 8.499 8.900 8.499 8.855 381,019 +0.40(+4.74%)
Sep 06, 2019 8.366 8.577 8.299 8.455 437,956 +0.08(+0.97%)
Sep 05, 2019 8.195 8.492 8.173 8.373 502,022 +0.33(+4.15%)
Sep 04, 2019 8.032 8.099 7.902 8.039 537,126 +0.14(+1.78%)
Sep 03, 2019 7.986 7.986 7.723 7.898 579,261 -0.09(-1.10%)
Aug 30, 2019 7.964 8.095 7.884 7.986 511,312 +0.09(+1.20%)
Aug 29, 2019 7.774 8.015 7.774 7.891 351,933 +0.26(+3.44%)
Aug 28, 2019 7.439 7.774 7.355 7.628 602,782 +0.26(+3.46%)
Aug 27, 2019 7.432 7.574 7.344 7.373 411,182 +0.09(+1.20%)
Aug 26, 2019 7.235 7.410 7.125 7.286 437,587 +0.14(+1.94%)
Aug 23, 2019 7.497 7.570 7.038 7.147 594,268 -0.42(-5.59%)
Aug 22, 2019 7.701 7.833 7.570 7.570 377,078 -0.07(-0.95%)
Aug 21, 2019 7.752 7.752 7.585 7.643 421,052 +0.00(+0.00%)
Aug 20, 2019 7.723 7.789 7.621 7.643 431,220 -0.08(-1.04%)
Aug 19, 2019 7.811 7.862 7.607 7.723 411,227 +0.02(+0.28%)
Aug 16, 2019 7.658 7.745 7.570 7.701 571,918 +0.09(+1.25%)
Aug 15, 2019 7.745 7.760 7.519 7.607 458,719 -0.15(-1.88%)
Aug 14, 2019 7.862 7.986 7.607 7.752 436,514 -0.12(-1.48%)
Aug 13, 2019 7.774 8.088 7.577 7.869 461,375 +0.11(+1.41%)
Aug 12, 2019 7.760 7.796 7.534 7.760 557,211 -0.06(-0.75%)
Aug 09, 2019 8.183 8.183 7.811 7.818 591,663 -0.41(-4.96%)
Aug 08, 2019 8.803 8.803 8.132 8.226 581,885 -0.59(-6.70%)
Aug 07, 2019 8.635 8.905 8.607 8.817 372,782 +0.08(+0.92%)
Aug 06, 2019 8.788 8.919 8.453 8.737 473,738 +0.08(+0.93%)
Aug 05, 2019 8.693 8.861 8.445 8.657 401,105 -0.18(-1.98%)
Aug 02, 2019 9.175 9.175 8.777 8.832 457,699 -0.44(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.